Skip to main content
Royce Small-Cap Trust, Inc. (RVT)
NYSE: RVT · Real-Time Price · USD
18.28
-0.03 (-0.16%)
At close: Jun 26, 2026, 4:00 PM EDT
18.26
-0.02 (-0.11%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Royce Small-Cap Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.2518.3418.1618.2818.28-0.16%235,722
Jun 25, 202618.3518.4418.1518.3118.311.38%320,062
Jun 24, 202617.9918.1417.8018.0618.060.95%373,268
Jun 23, 202617.8717.9617.6317.8917.89-1.00%550,653
Jun 22, 202618.0318.2017.9518.0718.070.72%502,688
Jun 18, 202618.0818.0817.8317.9417.941.01%512,070
Jun 17, 202617.8218.1017.7217.7617.76-0.89%472,552
Jun 16, 202618.1918.2017.9117.9217.92-1.05%412,172
Jun 15, 202618.2518.3917.7718.1118.110.89%373,582
Jun 12, 202617.7317.9917.6517.9517.952.22%332,553
Jun 11, 202617.2617.6217.2617.5617.562.15%898,188
Jun 10, 202617.8818.0717.4717.5017.19-1.41%503,928
Jun 9, 202618.0018.0517.3617.7517.44-0.11%603,920
Jun 8, 202617.8217.9817.7617.7717.460.79%336,363
Jun 5, 202618.0218.0917.4217.6317.32-2.92%439,130
Jun 4, 202618.2418.4518.1518.1617.84-0.22%372,455
Jun 3, 202618.3518.4418.1618.2017.88-1.52%187,577
Jun 2, 202618.3118.5518.3118.4818.150.49%184,476
Jun 1, 202618.5418.5518.2618.3918.06-0.92%251,889
May 29, 202618.5918.7018.4118.5618.23-0.32%232,306
May 28, 202618.3918.7718.3518.6218.290.59%144,193
May 27, 202618.6718.7618.5118.5118.18-0.80%120,321
May 26, 202618.5118.8418.4518.6618.331.91%183,128
May 22, 202618.2918.4018.0618.3117.991.05%110,131
May 21, 202617.9918.2417.9018.1217.800.67%89,017
May 20, 202617.7918.0017.6718.0017.681.87%99,920
May 19, 202617.6117.8217.5117.6717.36-0.45%138,236
May 18, 202617.9818.1017.6117.7517.44-1.50%236,783
May 15, 202618.2618.2617.8918.0217.70-2.22%166,024
May 14, 202618.5118.5918.2118.4318.10-0.22%220,564
May 13, 202618.4318.6318.2518.4718.140.27%163,089
May 12, 202618.7218.7218.3018.4218.09-1.81%175,354
May 11, 202618.6818.8818.6818.7618.430.43%201,619
May 8, 202618.6418.7618.6018.6818.350.59%177,026
May 7, 202618.7118.8118.4918.5718.24-0.70%170,835
May 6, 202618.6018.7318.3018.7018.370.97%210,205
May 5, 202618.4018.5518.1818.5218.190.98%111,094
May 4, 202618.4318.4518.1018.3418.02-0.86%150,786
May 1, 202618.5018.5418.3918.5018.170.54%168,517
Apr 30, 202618.1718.4518.1718.4018.071.10%197,948
Apr 29, 202618.2018.3918.0618.2017.88-0.16%145,618
Apr 28, 202618.4118.4518.1018.2317.91-1.30%118,662
Apr 27, 202618.3918.5018.3418.4718.140.71%137,436
Apr 24, 202618.2218.4718.2218.3418.020.66%112,830
Apr 23, 202618.3818.4018.1218.2217.90-0.44%144,293
Apr 22, 202618.3718.4418.1918.3017.980.38%92,478
Apr 21, 202618.2018.4318.0818.2317.910.16%147,565
Apr 20, 202618.1118.2417.9618.2017.880.83%182,233
Apr 17, 202617.9518.2217.9018.0517.731.75%213,609
Apr 16, 202617.9618.0317.6917.7417.43-1.61%215,975
Apr 15, 202618.1418.2017.9118.0317.71-0.55%136,014
Apr 14, 202617.9918.2417.9718.1317.811.17%195,312
Apr 13, 202617.7717.9617.5517.9217.600.79%150,501
Apr 10, 202617.8417.9017.7017.7817.470.34%157,167
Apr 9, 202617.4317.9017.4317.7217.411.43%288,579
Apr 8, 202617.4917.6317.2017.4717.163.62%233,444
Apr 7, 202616.8916.9516.6716.8616.56-0.24%127,589
Apr 6, 202616.9916.9916.6716.9016.60-229,262
Apr 2, 202616.6517.1016.6416.9016.60-0.47%195,397
Apr 1, 202616.7917.1616.7416.9816.682.29%201,682
Mar 31, 202616.3016.7016.2116.6016.313.17%224,513
Mar 30, 202616.5216.5915.9016.0915.80-0.19%294,911
Mar 27, 202616.3916.4316.0516.1215.83-1.77%154,172
Mar 26, 202616.8016.9516.3216.4116.12-2.84%213,566
Mar 25, 202616.8717.1016.6716.8916.591.62%163,969
Mar 24, 202616.2916.7216.2616.6216.331.71%165,285
Mar 23, 202616.4016.7416.2416.3416.050.86%334,243
Mar 20, 202616.7416.7416.0516.2015.91-2.64%224,215
Mar 19, 202616.5516.7316.4516.6416.35-0.24%162,629
Mar 18, 202616.8116.9116.6416.6816.38-1.01%132,349
Mar 17, 202616.8517.0016.7616.8516.550.90%160,935
Mar 16, 202616.7617.0716.6016.7016.401.46%262,709
Mar 13, 202616.8616.9016.4016.4616.17-1.67%214,492
Mar 12, 202616.7717.1716.6616.7416.44-0.77%177,065
Mar 11, 202617.2517.5017.1017.1716.57-0.17%179,843
Mar 10, 202617.1517.5517.1217.2016.600.70%245,546
Mar 9, 202617.1217.2216.6017.0816.48-1.27%708,773
Mar 6, 202617.5017.5817.2017.3016.70-2.09%263,210
Mar 5, 202618.0418.1617.6117.6717.05-2.48%227,057
Mar 4, 202618.2918.3518.1218.1217.49-0.11%262,484
Mar 3, 202618.3318.4417.9618.1417.51-2.42%331,353
Mar 2, 202618.1318.5918.1318.5917.941.25%206,539
Feb 27, 202618.5318.5318.2218.3617.72-1.55%241,304
Feb 26, 202618.5418.6618.3218.6518.001.14%240,853
Feb 25, 202618.5418.5618.3718.4417.80-192,009
Feb 24, 202618.2718.4918.2218.4417.800.99%184,175
Feb 23, 202618.4218.5218.0518.2617.62-1.08%237,119
Feb 20, 202618.4518.6118.3018.4617.82-0.16%296,499
Feb 19, 202618.5918.5918.4018.4917.85-0.59%243,612
Feb 18, 202618.6218.7318.4918.6017.950.70%480,240
Feb 17, 202618.3218.5118.2618.4717.830.54%303,676
Feb 13, 202618.1418.4318.0218.3717.732.11%370,238
Feb 12, 202618.3218.3517.7517.9917.36-0.99%218,034
Feb 11, 202618.3518.3517.9318.1717.54-0.06%377,084
Feb 10, 202618.1418.2818.0918.1817.550.33%345,538
Feb 9, 202617.8918.1517.7618.1217.491.40%400,195
Feb 6, 202617.5117.8817.4917.8717.253.18%481,865
Feb 5, 202617.4617.5817.2917.3216.72-0.80%474,046
Feb 4, 202617.6117.6117.2417.4616.85-0.34%349,875
Feb 3, 202617.6217.6917.3217.5216.910.23%592,559